Sapphire Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1,098.99	1,100.00	1,050.00	1,094.30	1,046.08	2,860
2022-10-19	1,099.98	1,099.98	1,059.00	1,099.98	1,051.51	240
2022-10-18	1,064.99	1,064.99	1,013.60	1,059.00	1,012.34	140
2022-10-14	1,089.00	1,089.00	1,016.58	1,023.60	969.26	220
2022-10-13	1,099.99	1,099.99	1,098.00	1,099.00	1,040.65	40
2022-10-11	1,064.99	1,064.99	1,063.00	1,064.00	1,007.51	40
2022-10-10	1,005.00	1,005.00	1,005.00	1,005.00	951.64	20
2022-10-07	1,010.00	1,010.10	1,000.00	1,005.00	951.64	80
2022-10-06	1,089.99	1,089.99	1,063.00	1,063.00	1,006.56	120
2022-10-04	1,149.00	1,149.00	1,149.00	1,149.00	1,088.00	20
2022-10-03	1,149.00	1,149.00	1,149.00	1,149.00	1,088.00	40
2022-09-27	1,100.00	1,100.00	1,100.00	1,100.00	1,041.60	100
2022-09-26	1,260.00	1,260.00	1,085.95	1,104.74	1,046.09	400
2022-09-23	1,150.00	1,174.00	1,150.00	1,174.00	1,111.67	120
2022-09-22	1,040.10	1,178.90	1,040.10	1,100.00	1,041.60	160
2022-09-21	944.10	1,097.03	944.10	1,097.03	1,038.79	1,160
2022-09-20	1,009.19	1,100.00	1,009.19	1,020.50	966.32	180
2022-09-19	1,100.00	1,100.00	1,082.01	1,091.01	1,033.09	160
2022-09-16	1,036.00	1,200.00	1,036.00	1,169.16	1,107.09	1,600
2022-09-15	1,018.10	1,119.99	1,018.10	1,119.99	1,060.53	60
2022-09-14	1,149.50	1,149.50	1,080.00	1,099.98	1,041.58	180
2022-09-13	987.00	1,129.98	987.00	1,107.49	1,048.69	100
2022-09-12	1,066.40	1,066.40	1,066.40	1,066.40	1,009.78	1,100
2022-09-09	992.00	992.00	992.00	992.00	939.33	40
2022-09-08	1,027.50	1,130.00	1,027.50	1,055.10	999.08	120
2022-09-07	1,110.50	1,110.50	1,110.50	1,110.50	1,051.54	40
2022-09-06	1,190.00	1,190.00	1,189.55	1,189.55	1,126.40	120
2022-09-05	1,334.00	1,334.00	1,190.00	1,286.00	1,217.73	80
2022-09-02	1,298.00	1,337.83	1,200.00	1,256.29	1,189.59	1,320
2022-09-01	1,244.50	1,244.50	1,244.50	1,244.50	1,178.43	40
2022-08-31	1,159.99	1,159.99	1,159.99	1,159.99	1,098.41	40
2022-08-30	937.10	1,086.83	937.10	1,086.83	1,029.13	660
2022-08-29	1,011.01	1,011.01	1,011.01	1,011.01	957.33	40
2022-08-26	978.20	1,133.98	978.20	1,091.99	1,034.02	160
2022-08-25	1,040.10	1,190.00	1,040.10	1,057.00	1,000.88	80
2022-08-24	1,051.00	1,121.33	1,051.00	1,121.33	1,061.80	20
2022-08-23	1,163.68	1,163.68	1,101.00	1,121.33	1,061.80	180
2022-08-22	1,082.50	1,082.50	1,082.50	1,082.50	1,025.03	200
2022-08-19	1,007.00	1,007.00	1,007.00	1,007.00	953.54	40
2022-08-18	1,061.20	1,065.10	1,061.20	1,062.50	1,006.09	60
2022-08-15	984.00	1,142.66	984.00	1,136.72	1,076.37	300
2022-08-12	931.50	1,062.94	931.50	1,062.94	1,006.51	80
2022-08-11	876.00	988.78	876.00	988.78	936.29	20
2022-08-10	944.00	944.00	944.00	944.00	893.88	40
2022-08-05	1,020.00	1,020.01	1,020.00	1,020.01	965.86	20
2022-08-04	1,010.00	1,030.01	1,010.00	1,020.01	965.86	40
2022-08-03	919.10	1,064.99	919.10	1,064.50	1,007.98	80
2022-08-02	993.00	993.00	993.00	993.00	940.28	40
2022-08-01	1,073.00	1,073.00	1,073.00	1,073.00	1,016.03	120
2022-07-21	1,073.00	1,073.00	1,073.00	1,073.00	1,016.03	60
2022-07-19	1,159.00	1,159.90	1,159.00	1,159.90	1,098.32	60
2022-07-18	1,073.00	1,159.90	1,073.00	1,159.90	1,098.32	20
2022-07-14	1,169.90	1,169.90	1,159.90	1,159.90	1,098.32	20
2022-07-13	1,159.90	1,159.90	1,159.90	1,159.90	1,098.32	60
2022-07-06	1,090.49	1,159.90	1,090.49	1,159.90	1,098.32	600
2022-07-04	1,178.90	1,178.90	1,178.90	1,178.90	1,116.31	40
2022-06-30	1,100.00	1,120.00	1,100.00	1,102.50	1,043.97	2,560
2022-06-29	1,100.00	1,100.00	1,100.00	1,100.00	1,041.60	500
2022-06-24	1,100.00	1,100.00	1,100.00	1,100.00	1,041.60	1,120
2022-06-21	1,100.00	1,100.00	1,099.99	1,100.00	1,041.60	80

← NewerPage 13 of 15 · 896 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	10.0000 PKR
2025-03-06	25.5000 PKR
2024-10-18	10.0000 PKR
2023-10-18	10.0000 PKR
2022-10-18	10.0000 PKR
2021-10-18	15.0000 PKR
2019-10-17	24.6895 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.